Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.485 8.524 8.412 8.507 2,188,699 +0.05(+0.60%)
Jul 29, 2004 8.328 8.524 8.318 8.456 3,322,731 +0.13(+1.55%)
Jul 28, 2004 8.233 8.349 8.161 8.326 1,937,672 +0.06(+0.78%)
Jul 27, 2004 8.284 8.316 8.204 8.262 2,034,085 +0.00(+0.02%)
Jul 26, 2004 8.201 8.352 8.201 8.260 2,383,289 +0.06(+0.73%)
Jul 23, 2004 8.046 8.228 7.995 8.201 3,313,325 +0.16(+2.01%)
Jul 22, 2004 8.095 8.095 7.803 8.039 3,463,236 -0.05(-0.67%)
Jul 21, 2004 8.206 8.241 8.087 8.093 1,666,656 -0.08(-0.96%)
Jul 20, 2004 8.073 8.201 8.063 8.172 1,696,050 +0.12(+1.54%)
Jul 19, 2004 8.138 8.153 8.020 8.047 1,847,725 -0.10(-1.21%)
Jul 16, 2004 8.284 8.299 8.134 8.146 2,075,237 -0.06(-0.73%)
Jul 15, 2004 8.233 8.277 8.204 8.206 1,141,674 -0.02(-0.21%)
Jul 14, 2004 8.292 8.301 8.189 8.223 1,669,008 -0.07(-0.84%)
Jul 13, 2004 8.189 8.292 8.165 8.292 944,732 +0.10(+1.16%)
Jul 12, 2004 8.189 8.219 8.143 8.197 830,682 +0.02(+0.21%)
Jul 09, 2004 8.201 8.231 8.133 8.180 1,580,825 -0.02(-0.25%)
Jul 08, 2004 8.335 8.335 8.117 8.201 1,994,109 -0.14(-1.65%)
Jul 07, 2004 8.207 8.379 8.207 8.338 1,997,048 +0.13(+1.60%)
Jul 06, 2004 8.224 8.233 8.178 8.207 1,703,693 -0.03(-0.31%)
Jul 02, 2004 8.277 8.301 8.207 8.233 1,380,944 -0.04(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.